34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 185100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 11658 |
| 3 | 20240523 | 185000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 4 | 20240523 | 184900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 5 | 20240523 | 184800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 6 | 20240523 | 184700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 7 | 20240523 | 184600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 8 | 20240523 | 184500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 9 | 20240523 | 184400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 10 | 20240523 | 184300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 11 | 20240523 | 184200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 12 | 20240523 | 184100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 13 | 20240523 | 184000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 14 | 20240523 | 183900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 15 | 20240523 | 183800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 16 | 20240523 | 183700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 17 | 20240523 | 183600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 18 | 20240523 | 183500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 19 | 20240523 | 183400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 20 | 20240523 | 183300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 21 | 20240523 | 183200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 22 | 20240523 | 183100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 23 | 20240523 | 183000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 24 | 20240523 | 182900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 25 | 20240523 | 182800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 26 | 20240523 | 182700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 27 | 20240523 | 182600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 28 | 20240523 | 182500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 29 | 20240523 | 182400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 30 | 20240523 | 182300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 31 | 20240523 | 182200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 32 | 20240523 | 182100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 11658 |
| 33 | 20240523 | 182000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 34 | 20240523 | 181900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 35 | 20240523 | 181800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 36 | 20240523 | 181700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 37 | 20240523 | 181600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 38 | 20240523 | 181500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 39 | 20240523 | 181400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 40 | 20240523 | 181300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 41 | 20240523 | 181200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 42 | 20240523 | 181100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 43 | 20240523 | 181000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 44 | 20240523 | 180900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 45 | 20240523 | 180800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 46 | 20240523 | 180700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 47 | 20240523 | 180600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 48 | 20240523 | 180500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 49 | 20240523 | 180400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 50 | 20240523 | 180300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 51 | 20240523 | 180200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 52 | 20240523 | 180100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 53 | 20240523 | 180000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 54 | 20240523 | 175900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 55 | 20240523 | 175800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 56 | 20240523 | 175700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 57 | 20240523 | 175600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 58 | 20240523 | 175500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 59 | 20240523 | 175400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 60 | 20240523 | 175300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 61 | 20240523 | 175200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 62 | 20240523 | 175100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 11658 |
| 63 | 20240523 | 175000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 64 | 20240523 | 174900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 65 | 20240523 | 174800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 66 | 20240523 | 174700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 67 | 20240523 | 174600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 68 | 20240523 | 174500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 69 | 20240523 | 174400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 70 | 20240523 | 174300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 71 | 20240523 | 174200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 72 | 20240523 | 174100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 73 | 20240523 | 174000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 74 | 20240523 | 173900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 75 | 20240523 | 173800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 76 | 20240523 | 173700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 77 | 20240523 | 173600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 78 | 20240523 | 173500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 79 | 20240523 | 173400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 80 | 20240523 | 173300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 81 | 20240523 | 173200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 82 | 20240523 | 173100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 83 | 20240523 | 173000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 84 | 20240523 | 172900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 85 | 20240523 | 172800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 86 | 20240523 | 172700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 87 | 20240523 | 172600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 88 | 20240523 | 172500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 89 | 20240523 | 172400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 90 | 20240523 | 172300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 91 | 20240523 | 172200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 92 | 20240523 | 172100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 11658 |
| 93 | 20240523 | 172000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 94 | 20240523 | 171900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 95 | 20240523 | 171800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 96 | 20240523 | 171700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 97 | 20240523 | 171600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 98 | 20240523 | 171500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 99 | 20240523 | 171400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 100 | 20240523 | 171300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 101 | 20240523 | 171200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 102 | 20240523 | 171100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 103 | 20240523 | 171000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 104 | 20240523 | 170900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 105 | 20240523 | 170800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 106 | 20240523 | 170700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 107 | 20240523 | 170600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 108 | 20240523 | 170500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 109 | 20240523 | 170400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 110 | 20240523 | 170300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 111 | 20240523 | 170200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 112 | 20240523 | 170100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 113 | 20240523 | 170000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 114 | 20240523 | 165900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 115 | 20240523 | 165800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 116 | 20240523 | 165700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 117 | 20240523 | 165600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 118 | 20240523 | 165500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 119 | 20240523 | 165400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 120 | 20240523 | 165300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 121 | 20240523 | 165200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 122 | 20240523 | 165100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 11658 |
| 123 | 20240523 | 165000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 124 | 20240523 | 164900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 125 | 20240523 | 164800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 126 | 20240523 | 164700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 127 | 20240523 | 164600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 128 | 20240523 | 164500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 129 | 20240523 | 164400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 130 | 20240523 | 164300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 131 | 20240523 | 164200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 132 | 20240523 | 164100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 133 | 20240523 | 164000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 134 | 20240523 | 163900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 135 | 20240523 | 163800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 136 | 20240523 | 163700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 137 | 20240523 | 163600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 138 | 20240523 | 163500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 139 | 20240523 | 163400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 140 | 20240523 | 163300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 141 | 20240523 | 163200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 142 | 20240523 | 163100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 143 | 20240523 | 163000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 144 | 20240523 | 162900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 145 | 20240523 | 162800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 146 | 20240523 | 162700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 147 | 20240523 | 162600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 148 | 20240523 | 162500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 149 | 20240523 | 162400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 150 | 20240523 | 162300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 151 | 20240523 | 162200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 152 | 20240523 | 162100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 11658 |
| 153 | 20240523 | 162000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 154 | 20240523 | 161900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 155 | 20240523 | 161800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 156 | 20240523 | 161700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 157 | 20240523 | 161600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 158 | 20240523 | 161500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 159 | 20240523 | 161400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 160 | 20240523 | 161300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 161 | 20240523 | 161200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 162 | 20240523 | 161100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 163 | 20240523 | 161000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 164 | 20240523 | 160900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 165 | 20240523 | 160800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 166 | 20240523 | 160700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 167 | 20240523 | 160600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 168 | 20240523 | 160500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 169 | 20240523 | 160400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 170 | 20240523 | 160300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 171 | 20240523 | 160200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 172 | 20240523 | 160100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 173 | 20240523 | 160000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 174 | 20240523 | 155900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 175 | 20240523 | 155800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 176 | 20240523 | 155700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 177 | 20240523 | 155600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 178 | 20240523 | 155500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 179 | 20240523 | 155400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 180 | 20240523 | 155300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 181 | 20240523 | 155200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 182 | 20240523 | 155100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 11658 |
| 183 | 20240523 | 155000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 184 | 20240523 | 154900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 185 | 20240523 | 154800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 186 | 20240523 | 154700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 187 | 20240523 | 154600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 188 | 20240523 | 154500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 189 | 20240523 | 154400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 190 | 20240523 | 154300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 191 | 20240523 | 154200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 192 | 20240523 | 154100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 193 | 20240523 | 154000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 194 | 20240523 | 153900 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 195 | 20240523 | 153800 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 196 | 20240523 | 153700 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 197 | 20240523 | 153600 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 198 | 20240523 | 153500 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 199 | 20240523 | 153400 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 200 | 20240523 | 153300 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 201 | 20240523 | 153200 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 202 | 20240523 | 153100 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 203 | 20240523 | 153000 | 58395994300 | 158200 | 158200 | 158200 | 158200 | 11658 |
| 204 | 20240523 | 152900 | 56551698700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 205 | 20240523 | 152800 | 56551698700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 206 | 20240523 | 152700 | 56551698700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 207 | 20240523 | 152600 | 56551698700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 208 | 20240523 | 152500 | 56551698700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 209 | 20240523 | 152400 | 56551698700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 210 | 20240523 | 152300 | 56551698700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 211 | 20240523 | 152200 | 56551698700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 212 | 20240523 | 152100 | 56551698700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 213 | 20240523 | 152000 | 56551698700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 214 | 20240523 | 151900 | 56551698700 | 158300 | 158100 | 158300 | 158100 | 338 |
| 215 | 20240523 | 151800 | 56498229600 | 158200 | 158200 | 158400 | 158100 | 140 |
| 216 | 20240523 | 151700 | 56476079800 | 158200 | 158300 | 158300 | 158100 | 565 |
| 217 | 20240523 | 151600 | 56386681200 | 158300 | 158300 | 158400 | 158200 | 306 |
| 218 | 20240523 | 151500 | 56338244900 | 158300 | 158200 | 158400 | 158200 | 400 |
| 219 | 20240523 | 151400 | 56274923400 | 158200 | 158200 | 158300 | 158100 | 167 |
| 220 | 20240523 | 151300 | 56248507200 | 158200 | 158000 | 158300 | 158000 | 947 |
| 221 | 20240523 | 151200 | 56098725600 | 158000 | 158200 | 158200 | 158000 | 845 |
| 222 | 20240523 | 151100 | 55965123600 | 158200 | 158200 | 158200 | 158100 | 571 |
| 223 | 20240523 | 151000 | 55874796800 | 158200 | 158400 | 158400 | 158200 | 238 |
| 224 | 20240523 | 150900 | 55837120600 | 158400 | 158300 | 158400 | 158200 | 161 |
| 225 | 20240523 | 150800 | 55811629600 | 158300 | 158300 | 158400 | 158200 | 387 |
| 226 | 20240523 | 150700 | 55750356700 | 158300 | 158300 | 158400 | 158200 | 168 |
| 227 | 20240523 | 150600 | 55723752900 | 158300 | 158300 | 158300 | 158200 | 219 |
| 228 | 20240523 | 150500 | 55689090500 | 158300 | 158200 | 158400 | 158200 | 355 |
| 229 | 20240523 | 150400 | 55632898300 | 158200 | 158200 | 158300 | 158100 | 309 |
| 230 | 20240523 | 150300 | 55584007400 | 158100 | 158300 | 158300 | 158100 | 282 |
| 231 | 20240523 | 150200 | 55539389600 | 158300 | 158300 | 158300 | 158200 | 218 |
| 232 | 20240523 | 150100 | 55504885300 | 158200 | 158300 | 158300 | 158200 | 195 |
| 233 | 20240523 | 150000 | 55474027200 | 158200 | 158200 | 158300 | 158100 | 282 |
| 234 | 20240523 | 145900 | 55429402700 | 158100 | 158300 | 158300 | 158100 | 733 |
| 235 | 20240523 | 145800 | 55313470000 | 158300 | 158100 | 158300 | 158100 | 199 |
| 236 | 20240523 | 145700 | 55281988900 | 158200 | 158300 | 158300 | 158200 | 412 |
| 237 | 20240523 | 145600 | 55216803100 | 158200 | 158300 | 158300 | 158200 | 227 |
| 238 | 20240523 | 145500 | 55180876400 | 158200 | 158400 | 158400 | 158200 | 554 |
| 239 | 20240523 | 145400 | 55093181300 | 158400 | 158400 | 158400 | 158300 | 294 |
| 240 | 20240523 | 145300 | 55046619000 | 158400 | 158300 | 158400 | 158200 | 494 |
| 241 | 20240523 | 145200 | 54968417400 | 158200 | 158200 | 158300 | 158200 | 245 |
| 242 | 20240523 | 145100 | 54929649800 | 158300 | 158200 | 158300 | 158100 | 308 |
| 243 | 20240523 | 145000 | 54880915200 | 158100 | 158200 | 158300 | 158100 | 307 |
| 244 | 20240523 | 144900 | 54832355300 | 158200 | 158200 | 158200 | 158100 | 242 |
| 245 | 20240523 | 144800 | 54794076800 | 158200 | 158200 | 158200 | 158100 | 111 |
| 246 | 20240523 | 144700 | 54776522700 | 158200 | 158200 | 158200 | 158100 | 176 |
| 247 | 20240523 | 144600 | 54748690200 | 158100 | 158100 | 158200 | 158000 | 385 |
| 248 | 20240523 | 144500 | 54687808900 | 158100 | 157900 | 158100 | 157900 | 491 |
| 249 | 20240523 | 144400 | 54610218800 | 157900 | 158200 | 158200 | 157900 | 2879 |
| 250 | 20240523 | 144300 | 54155215600 | 158200 | 158300 | 158300 | 158100 | 158 |
| 251 | 20240523 | 144200 | 54130227300 | 158300 | 158200 | 158300 | 158100 | 349 |
| 252 | 20240523 | 144100 | 54075019300 | 158100 | 158100 | 158200 | 158100 | 180 |
| 253 | 20240523 | 144000 | 54046555200 | 158200 | 158300 | 158300 | 158200 | 392 |
| 254 | 20240523 | 143900 | 53984539400 | 158300 | 158300 | 158300 | 158200 | 742 |
| 255 | 20240523 | 143800 | 53867129100 | 158300 | 158200 | 158300 | 158200 | 324 |
| 256 | 20240523 | 143700 | 53815870400 | 158300 | 158500 | 158500 | 158200 | 1750 |
| 257 | 20240523 | 143600 | 53538752500 | 158500 | 158500 | 158500 | 158400 | 193 |
| 258 | 20240523 | 143500 | 53508170400 | 158500 | 158400 | 158500 | 158400 | 236 |
| 259 | 20240523 | 143400 | 53470770500 | 158500 | 158600 | 158600 | 158400 | 601 |
| 260 | 20240523 | 143300 | 53375514000 | 158500 | 158600 | 158600 | 158500 | 61 |
| 261 | 20240523 | 143200 | 53365842300 | 158500 | 158600 | 158600 | 158500 | 211 |
| 262 | 20240523 | 143100 | 53332386400 | 158600 | 158600 | 158600 | 158500 | 90 |
| 263 | 20240523 | 143000 | 53318116000 | 158600 | 158600 | 158700 | 158500 | 328 |
| 264 | 20240523 | 142900 | 53266098800 | 158700 | 158600 | 158700 | 158600 | 286 |
| 265 | 20240523 | 142800 | 53220717700 | 158700 | 158600 | 158700 | 158600 | 72 |
| 266 | 20240523 | 142700 | 53209292500 | 158700 | 158800 | 158800 | 158600 | 679 |
| 267 | 20240523 | 142600 | 53101532600 | 158700 | 158700 | 158800 | 158700 | 375 |
| 268 | 20240523 | 142500 | 53042013900 | 158700 | 158700 | 158700 | 158600 | 683 |
| 269 | 20240523 | 142400 | 52933664700 | 158700 | 158600 | 158700 | 158500 | 256 |
| 270 | 20240523 | 142300 | 52893061300 | 158500 | 158500 | 158600 | 158500 | 140 |
| 271 | 20240523 | 142200 | 52870870300 | 158500 | 158400 | 158500 | 158400 | 121 |
| 272 | 20240523 | 142100 | 52851692900 | 158500 | 158500 | 158500 | 158400 | 96 |
| 273 | 20240523 | 142000 | 52836478600 | 158500 | 158400 | 158500 | 158300 | 392 |
| 274 | 20240523 | 141900 | 52774389000 | 158500 | 158500 | 158500 | 158400 | 148 |
| 275 | 20240523 | 141800 | 52750937500 | 158500 | 158400 | 158500 | 158300 | 145 |
| 276 | 20240523 | 141700 | 52727958700 | 158400 | 158500 | 158500 | 158400 | 217 |
| 277 | 20240523 | 141600 | 52693580500 | 158500 | 158500 | 158500 | 158400 | 48 |
| 278 | 20240523 | 141500 | 52685972800 | 158400 | 158400 | 158500 | 158300 | 269 |
| 279 | 20240523 | 141400 | 52643363400 | 158300 | 158300 | 158400 | 158300 | 206 |
| 280 | 20240523 | 141300 | 52610740800 | 158300 | 158500 | 158500 | 158300 | 121 |
| 281 | 20240523 | 141200 | 52591582600 | 158400 | 158500 | 158500 | 158400 | 161 |
| 282 | 20240523 | 141100 | 52566068900 | 158400 | 158500 | 158500 | 158400 | 386 |
| 283 | 20240523 | 141000 | 52504911600 | 158500 | 158500 | 158600 | 158500 | 140 |
| 284 | 20240523 | 140900 | 52482716600 | 158600 | 158700 | 158700 | 158500 | 211 |
| 285 | 20240523 | 140800 | 52449252300 | 158600 | 158400 | 158700 | 158400 | 704 |
| 286 | 20240523 | 140700 | 52337698300 | 158400 | 158400 | 158500 | 158300 | 616 |
| 287 | 20240523 | 140600 | 52240120500 | 158500 | 158700 | 158800 | 158500 | 1000 |
| 288 | 20240523 | 140500 | 52081585700 | 158800 | 158500 | 158800 | 158500 | 533 |
| 289 | 20240523 | 140400 | 51997033500 | 158600 | 158600 | 158700 | 158500 | 395 |
| 290 | 20240523 | 140300 | 51934386800 | 158500 | 158500 | 158600 | 158500 | 64 |
| 291 | 20240523 | 140200 | 51924241100 | 158600 | 158800 | 158800 | 158500 | 2498 |
| 292 | 20240523 | 140100 | 51528051800 | 158700 | 158800 | 158800 | 158700 | 133 |
| 293 | 20240523 | 140000 | 51506931800 | 158700 | 158800 | 158900 | 158700 | 283 |
| 294 | 20240523 | 135900 | 51461996200 | 158900 | 158700 | 158900 | 158700 | 324 |
| 295 | 20240523 | 135800 | 51410540500 | 158800 | 158800 | 158800 | 158700 | 124 |
| 296 | 20240523 | 135700 | 51390850200 | 158800 | 158800 | 158900 | 158700 | 249 |
| 297 | 20240523 | 135600 | 51351309000 | 158900 | 158900 | 158900 | 158800 | 172 |
| 298 | 20240523 | 135500 | 51323986400 | 158800 | 158800 | 158900 | 158800 | 167 |
| 299 | 20240523 | 135400 | 51297458700 | 158700 | 158900 | 158900 | 158700 | 533 |
| 300 | 20240523 | 135300 | 51212815400 | 158900 | 159000 | 159000 | 158800 | 1037 |
| 301 | 20240523 | 135200 | 51048040100 | 158900 | 159100 | 159100 | 158900 | 1319 |
| 302 | 20240523 | 135100 | 50838311300 | 159100 | 159300 | 159300 | 159100 | 1415 |
| 303 | 20240523 | 135000 | 50613078000 | 159300 | 159200 | 159300 | 159100 | 317 |
| 304 | 20240523 | 134900 | 50562615400 | 159200 | 159200 | 159300 | 159100 | 148 |
| 305 | 20240523 | 134800 | 50539053500 | 159200 | 159200 | 159300 | 159100 | 352 |
| 306 | 20240523 | 134700 | 50483005000 | 159200 | 159200 | 159200 | 159100 | 292 |
| 307 | 20240523 | 134600 | 50436524500 | 159100 | 159200 | 159300 | 159100 | 526 |
| 308 | 20240523 | 134500 | 50352791000 | 159200 | 159300 | 159300 | 159200 | 137 |
| 309 | 20240523 | 134400 | 50330969600 | 159300 | 159200 | 159300 | 159200 | 273 |
| 310 | 20240523 | 134300 | 50287502400 | 159200 | 159300 | 159400 | 159200 | 163 |
| 311 | 20240523 | 134200 | 50261534100 | 159300 | 159200 | 159300 | 159200 | 117 |
| 312 | 20240523 | 134100 | 50242904900 | 159100 | 159300 | 159300 | 159100 | 475 |
| 313 | 20240523 | 134000 | 50167284000 | 159200 | 159300 | 159300 | 159200 | 652 |
| 314 | 20240523 | 133900 | 50063436000 | 159400 | 159300 | 159400 | 159300 | 109 |
| 315 | 20240523 | 133800 | 50046066900 | 159400 | 159300 | 159400 | 159200 | 452 |
| 316 | 20240523 | 133700 | 49974060300 | 159200 | 159300 | 159300 | 159200 | 164 |
| 317 | 20240523 | 133600 | 49947936000 | 159300 | 159300 | 159300 | 159200 | 23 |
| 318 | 20240523 | 133500 | 49944272200 | 159300 | 159300 | 159300 | 159200 | 103 |
| 319 | 20240523 | 133400 | 49927864900 | 159300 | 159200 | 159300 | 159200 | 96 |
| 320 | 20240523 | 133300 | 49912573100 | 159300 | 159200 | 159300 | 159200 | 105 |
| 321 | 20240523 | 133200 | 49895851100 | 159300 | 159300 | 159300 | 159200 | 60 |
| 322 | 20240523 | 133100 | 49886295300 | 159300 | 159300 | 159300 | 159200 | 268 |
| 323 | 20240523 | 133000 | 49843613100 | 159300 | 159200 | 159300 | 159200 | 82 |
| 324 | 20240523 | 132900 | 49830552400 | 159200 | 159200 | 159300 | 159200 | 192 |
| 325 | 20240523 | 132800 | 49799968800 | 159300 | 159200 | 159300 | 159100 | 408 |
| 326 | 20240523 | 132700 | 49735027300 | 159200 | 159300 | 159300 | 159000 | 3050 |
| 327 | 20240523 | 132600 | 49249838600 | 159300 | 159300 | 159300 | 159200 | 386 |
| 328 | 20240523 | 132500 | 49188375800 | 159300 | 159300 | 159300 | 159200 | 128 |
| 329 | 20240523 | 132400 | 49167987600 | 159300 | 159300 | 159300 | 159200 | 83 |
| 330 | 20240523 | 132300 | 49154766400 | 159300 | 159300 | 159400 | 159200 | 209 |
| 331 | 20240523 | 132200 | 49121472400 | 159200 | 159200 | 159300 | 159200 | 126 |
| 332 | 20240523 | 132100 | 49101412900 | 159200 | 159300 | 159300 | 159100 | 1110 |
| 333 | 20240523 | 132000 | 48924638500 | 159400 | 159400 | 159400 | 159300 | 80 |
| 334 | 20240523 | 131900 | 48911887400 | 159400 | 159400 | 159400 | 159300 | 24 |
| 335 | 20240523 | 131800 | 48908062000 | 159400 | 159300 | 159400 | 159300 | 98 |
| 336 | 20240523 | 131700 | 48892445100 | 159300 | 159400 | 159400 | 159300 | 191 |
| 337 | 20240523 | 131600 | 48862016300 | 159400 | 159400 | 159400 | 159300 | 178 |
| 338 | 20240523 | 131500 | 48833658700 | 159400 | 159400 | 159400 | 159400 | 98 |
| 339 | 20240523 | 131400 | 48818037500 | 159400 | 159300 | 159400 | 159200 | 106 |
| 340 | 20240523 | 131300 | 48801151200 | 159300 | 159500 | 159500 | 159300 | 1050 |
| 341 | 20240523 | 131200 | 48633863300 | 159400 | 159300 | 159500 | 159200 | 255 |
| 342 | 20240523 | 131100 | 48593228200 | 159300 | 159300 | 159300 | 159200 | 190 |
| 343 | 20240523 | 131000 | 48562961800 | 159300 | 159500 | 159500 | 159300 | 424 |
| 344 | 20240523 | 130900 | 48495390800 | 159500 | 159500 | 159500 | 159400 | 210 |
| 345 | 20240523 | 130800 | 48461900300 | 159500 | 159400 | 159500 | 159400 | 448 |
| 346 | 20240523 | 130700 | 48390488500 | 159400 | 159300 | 159400 | 159300 | 98 |
| 347 | 20240523 | 130600 | 48374868000 | 159300 | 159300 | 159400 | 159200 | 150 |
| 348 | 20240523 | 130500 | 48350974600 | 159300 | 159300 | 159300 | 159200 | 229 |
| 349 | 20240523 | 130400 | 48314496000 | 159300 | 159400 | 159400 | 159300 | 261 |
| 350 | 20240523 | 130300 | 48272914200 | 159300 | 159300 | 159400 | 159300 | 54 |
| 351 | 20240523 | 130200 | 48264308500 | 159200 | 159300 | 159300 | 159100 | 374 |
| 352 | 20240523 | 130100 | 48204767700 | 159400 | 159400 | 159400 | 159100 | 181 |
| 353 | 20240523 | 130000 | 48175933400 | 159300 | 159200 | 159400 | 159100 | 697 |
| 354 | 20240523 | 125900 | 48064974500 | 159200 | 159100 | 159300 | 159100 | 661 |
| 355 | 20240523 | 125800 | 47959735600 | 159100 | 159200 | 159200 | 159100 | 320 |
| 356 | 20240523 | 125700 | 47908814900 | 159200 | 159000 | 159200 | 159000 | 365 |
| 357 | 20240523 | 125600 | 47850755400 | 159100 | 159200 | 159400 | 159000 | 772 |
| 358 | 20240523 | 125500 | 47727822200 | 159200 | 159400 | 159400 | 159200 | 165 |
| 359 | 20240523 | 125400 | 47701550200 | 159400 | 159100 | 159400 | 159100 | 196 |
| 360 | 20240523 | 125300 | 47670349700 | 159100 | 159000 | 159100 | 159000 | 88 |
| 361 | 20240523 | 125200 | 47656353300 | 159000 | 159100 | 159100 | 158900 | 779 |
| 362 | 20240523 | 125100 | 47532481700 | 159100 | 159100 | 159100 | 159000 | 287 |
| 363 | 20240523 | 125000 | 47486824300 | 159100 | 159100 | 159100 | 158900 | 337 |
| 364 | 20240523 | 124900 | 47433235500 | 159000 | 159100 | 159100 | 159000 | 253 |
| 365 | 20240523 | 124800 | 47393002600 | 159100 | 158900 | 159100 | 158900 | 771 |
| 366 | 20240523 | 124700 | 47270407400 | 158900 | 159000 | 159000 | 158800 | 482 |
| 367 | 20240523 | 124600 | 47193813000 | 159000 | 159000 | 159100 | 158900 | 569 |
| 368 | 20240523 | 124500 | 47103356800 | 159000 | 159100 | 159100 | 159000 | 315 |
| 369 | 20240523 | 124400 | 47053258100 | 159100 | 159200 | 159200 | 159100 | 87 |
| 370 | 20240523 | 124300 | 47039410600 | 159100 | 159200 | 159200 | 159000 | 228 |
| 371 | 20240523 | 124200 | 47003141400 | 159200 | 159200 | 159200 | 159100 | 40 |
| 372 | 20240523 | 124100 | 46996773800 | 159100 | 159100 | 159200 | 159000 | 135 |
| 373 | 20240523 | 124000 | 46975295000 | 159100 | 159200 | 159200 | 159100 | 404 |
| 374 | 20240523 | 123900 | 46911007000 | 159200 | 159200 | 159200 | 159100 | 296 |
| 375 | 20240523 | 123800 | 46863910100 | 159200 | 159300 | 159300 | 159100 | 401 |
| 376 | 20240523 | 123700 | 46800067900 | 159300 | 159200 | 159300 | 159100 | 92 |
| 377 | 20240523 | 123600 | 46785421600 | 159300 | 159400 | 159400 | 159100 | 161 |
| 378 | 20240523 | 123500 | 46759785700 | 159400 | 159400 | 159400 | 159200 | 73 |
| 379 | 20240523 | 123400 | 46748156100 | 159300 | 159400 | 159400 | 159300 | 84 |
| 380 | 20240523 | 123300 | 46734769500 | 159400 | 159300 | 159400 | 159200 | 146 |
| 381 | 20240523 | 123200 | 46711508400 | 159400 | 159400 | 159400 | 159200 | 161 |
| 382 | 20240523 | 123100 | 46685868800 | 159200 | 159200 | 159400 | 159100 | 127 |
| 383 | 20240523 | 123000 | 46665645400 | 159200 | 159200 | 159400 | 159100 | 209 |
| 384 | 20240523 | 122900 | 46632371800 | 159200 | 159500 | 159500 | 159100 | 265 |
| 385 | 20240523 | 122800 | 46590157400 | 159500 | 159600 | 159600 | 159400 | 611 |
| 386 | 20240523 | 122700 | 46492660700 | 159600 | 159600 | 159600 | 159500 | 82 |
| 387 | 20240523 | 122600 | 46479573900 | 159600 | 159500 | 159600 | 159400 | 83 |
| 388 | 20240523 | 122500 | 46466334700 | 159500 | 159600 | 159700 | 159500 | 151 |
| 389 | 20240523 | 122400 | 46442246700 | 159600 | 159400 | 159700 | 159300 | 735 |
| 390 | 20240523 | 122300 | 46324965200 | 159400 | 159600 | 159600 | 159300 | 711 |
| 391 | 20240523 | 122200 | 46211535600 | 159600 | 159500 | 159800 | 159500 | 802 |
| 392 | 20240523 | 122100 | 46083502300 | 159500 | 159500 | 159600 | 159400 | 538 |
| 393 | 20240523 | 122000 | 45997685600 | 159500 | 159500 | 159500 | 159400 | 122 |
| 394 | 20240523 | 121900 | 45978227400 | 159400 | 159400 | 159500 | 159400 | 149 |
| 395 | 20240523 | 121800 | 45954474000 | 159500 | 159500 | 159500 | 159400 | 60 |
| 396 | 20240523 | 121700 | 45944907100 | 159500 | 159500 | 159500 | 159400 | 86 |
| 397 | 20240523 | 121600 | 45931191100 | 159500 | 159400 | 159500 | 159300 | 339 |
| 398 | 20240523 | 121500 | 45877146400 | 159400 | 159400 | 159400 | 159200 | 72 |
| 399 | 20240523 | 121400 | 45865671900 | 159400 | 159400 | 159500 | 159100 | 519 |
| 400 | 20240523 | 121300 | 45782944200 | 159400 | 159500 | 159500 | 158900 | 1332 |
| 401 | 20240523 | 121200 | 45570890100 | 159400 | 159300 | 159400 | 159200 | 642 |
| 402 | 20240523 | 121100 | 45468588700 | 159300 | 159400 | 159400 | 159200 | 28 |
| 403 | 20240523 | 121000 | 45464126800 | 159300 | 159200 | 159300 | 159100 | 229 |
| 404 | 20240523 | 120900 | 45427656900 | 159100 | 159200 | 159200 | 159100 | 53 |
| 405 | 20240523 | 120800 | 45419221500 | 159200 | 159000 | 159400 | 159000 | 514 |
| 406 | 20240523 | 120700 | 45337378900 | 159100 | 159000 | 159100 | 159000 | 325 |
| 407 | 20240523 | 120600 | 45285695900 | 159000 | 158900 | 159000 | 158800 | 255 |
| 408 | 20240523 | 120500 | 45245168500 | 158900 | 158900 | 158900 | 158800 | 257 |
| 409 | 20240523 | 120400 | 45204332900 | 158900 | 158900 | 158900 | 158800 | 49 |
| 410 | 20240523 | 120300 | 45196547200 | 158800 | 158800 | 158900 | 158700 | 103 |
| 411 | 20240523 | 120200 | 45180184500 | 158700 | 158700 | 158700 | 158500 | 611 |
| 412 | 20240523 | 120100 | 45083272300 | 158700 | 158700 | 158700 | 158600 | 106 |
| 413 | 20240523 | 120000 | 45066453600 | 158700 | 158700 | 158900 | 158600 | 217 |
| 414 | 20240523 | 115900 | 45031995700 | 158700 | 158700 | 158900 | 158600 | 402 |
| 415 | 20240523 | 115800 | 44968177400 | 158700 | 158800 | 158800 | 158700 | 127 |
| 416 | 20240523 | 115700 | 44948019300 | 158700 | 158800 | 158800 | 158700 | 122 |
| 417 | 20240523 | 115600 | 44928648600 | 158900 | 158900 | 158900 | 158800 | 212 |
| 418 | 20240523 | 115500 | 44894972500 | 158900 | 159100 | 159100 | 158900 | 782 |
| 419 | 20240523 | 115400 | 44770657300 | 159100 | 159000 | 159100 | 159000 | 67 |
| 420 | 20240523 | 115300 | 44760001700 | 159100 | 159000 | 159100 | 158900 | 242 |
| 421 | 20240523 | 115200 | 44721525000 | 158900 | 159000 | 159000 | 158900 | 156 |
| 422 | 20240523 | 115100 | 44696724300 | 159000 | 159000 | 159100 | 158900 | 171 |
| 423 | 20240523 | 115000 | 44669533500 | 159100 | 159200 | 159200 | 159000 | 120 |
| 424 | 20240523 | 114900 | 44650441300 | 159000 | 159000 | 159400 | 159000 | 347 |
| 425 | 20240523 | 114800 | 44595235200 | 159100 | 159300 | 159400 | 159000 | 859 |
| 426 | 20240523 | 114700 | 44458499000 | 159200 | 158900 | 159300 | 158900 | 1435 |
| 427 | 20240523 | 114600 | 44230247400 | 158900 | 158800 | 159000 | 158800 | 518 |
| 428 | 20240523 | 114500 | 44147942200 | 158700 | 159000 | 159000 | 158700 | 364 |
| 429 | 20240523 | 114400 | 44090110200 | 159000 | 159000 | 159000 | 158900 | 145 |
| 430 | 20240523 | 114300 | 44067063400 | 159000 | 158900 | 159000 | 158900 | 200 |
| 431 | 20240523 | 114200 | 44035282100 | 158800 | 158800 | 158900 | 158800 | 492 |
| 432 | 20240523 | 114100 | 43957149200 | 158800 | 158900 | 159000 | 158800 | 109 |
| 433 | 20240523 | 114000 | 43939834100 | 158900 | 158800 | 158900 | 158800 | 419 |
| 434 | 20240523 | 113900 | 43873256000 | 158800 | 158700 | 158900 | 158700 | 334 |
| 435 | 20240523 | 113800 | 43820227100 | 158800 | 158700 | 158900 | 158600 | 464 |
| 436 | 20240523 | 113700 | 43746587500 | 158700 | 158700 | 158900 | 158500 | 838 |
| 437 | 20240523 | 113600 | 43613630300 | 158700 | 158600 | 158900 | 158600 | 606 |
| 438 | 20240523 | 113500 | 43517471100 | 158600 | 158700 | 158700 | 158600 | 269 |
| 439 | 20240523 | 113400 | 43474805500 | 158600 | 158700 | 158700 | 158600 | 401 |
| 440 | 20240523 | 113300 | 43411202200 | 158700 | 158500 | 158700 | 158500 | 954 |
| 441 | 20240523 | 113200 | 43259888100 | 158600 | 158800 | 158800 | 158500 | 3083 |
| 442 | 20240523 | 113100 | 42771075700 | 158800 | 158900 | 158900 | 158700 | 972 |
| 443 | 20240523 | 113000 | 42616774000 | 158800 | 158900 | 158900 | 158800 | 115 |
| 444 | 20240523 | 112900 | 42598504600 | 158900 | 158900 | 158900 | 158800 | 410 |
| 445 | 20240523 | 112800 | 42533379900 | 158800 | 159000 | 159100 | 158800 | 983 |
| 446 | 20240523 | 112700 | 42377124700 | 159000 | 159100 | 159100 | 159000 | 52 |
| 447 | 20240523 | 112600 | 42368854200 | 159000 | 159100 | 159100 | 159000 | 278 |
| 448 | 20240523 | 112500 | 42324641200 | 159100 | 159100 | 159100 | 159000 | 107 |
| 449 | 20240523 | 112400 | 42307618600 | 159100 | 159200 | 159200 | 159000 | 139 |
| 450 | 20240523 | 112300 | 42285506100 | 159200 | 159100 | 159200 | 159100 | 142 |
| 451 | 20240523 | 112200 | 42262912000 | 159200 | 159200 | 159200 | 159100 | 140 |
| 452 | 20240523 | 112100 | 42240628400 | 159200 | 159300 | 159300 | 159100 | 110 |
| 453 | 20240523 | 112000 | 42223124800 | 159300 | 159200 | 159300 | 159100 | 292 |
| 454 | 20240523 | 111900 | 42176630000 | 159200 | 159100 | 159300 | 159000 | 639 |
| 455 | 20240523 | 111800 | 42074930300 | 159000 | 159000 | 159100 | 158900 | 634 |
| 456 | 20240523 | 111700 | 41974104300 | 159000 | 158900 | 159100 | 158900 | 581 |
| 457 | 20240523 | 111600 | 41881719000 | 158800 | 159000 | 159000 | 158800 | 251 |
| 458 | 20240523 | 111500 | 41841832700 | 159000 | 158900 | 159000 | 158800 | 1439 |
| 459 | 20240523 | 111400 | 41613196200 | 159000 | 159000 | 159100 | 158900 | 492 |
| 460 | 20240523 | 111300 | 41534968100 | 159000 | 159000 | 159200 | 159000 | 293 |
| 461 | 20240523 | 111200 | 41488358800 | 159000 | 159100 | 159100 | 159000 | 391 |
| 462 | 20240523 | 111100 | 41426156800 | 159100 | 159400 | 159400 | 159100 | 142 |
| 463 | 20240523 | 111000 | 41403546100 | 159300 | 159200 | 159400 | 159100 | 453 |
| 464 | 20240523 | 110900 | 41331412100 | 159100 | 159400 | 159400 | 159000 | 2420 |
| 465 | 20240523 | 110800 | 40946324400 | 159300 | 159200 | 159300 | 159200 | 190 |
| 466 | 20240523 | 110700 | 40916057800 | 159200 | 159400 | 159400 | 159200 | 323 |
| 467 | 20240523 | 110600 | 40864590200 | 159400 | 159300 | 159400 | 159300 | 191 |
| 468 | 20240523 | 110500 | 40834163600 | 159300 | 159300 | 159300 | 159200 | 299 |
| 469 | 20240523 | 110400 | 40786534100 | 159300 | 159500 | 159500 | 159200 | 288 |
| 470 | 20240523 | 110300 | 40740652900 | 159500 | 159400 | 159500 | 159300 | 142 |
| 471 | 20240523 | 110200 | 40718015400 | 159500 | 159400 | 159500 | 159400 | 390 |
| 472 | 20240523 | 110100 | 40655840900 | 159400 | 159700 | 159800 | 159300 | 5129 |
| 473 | 20240523 | 110000 | 39837595700 | 159700 | 159700 | 159800 | 159700 | 166 |
| 474 | 20240523 | 105900 | 39811080200 | 159800 | 159800 | 159800 | 159700 | 780 |
| 475 | 20240523 | 105800 | 39686505900 | 159800 | 159800 | 159900 | 159700 | 539 |
| 476 | 20240523 | 105700 | 39600376700 | 159900 | 159900 | 160000 | 159800 | 360 |
| 477 | 20240523 | 105600 | 39542826700 | 159900 | 160100 | 160100 | 159900 | 273 |
| 478 | 20240523 | 105500 | 39499158900 | 160000 | 160100 | 160200 | 160000 | 836 |
| 479 | 20240523 | 105400 | 39365344100 | 160100 | 160200 | 160200 | 160100 | 754 |
| 480 | 20240523 | 105300 | 39244578600 | 160200 | 160000 | 160300 | 160000 | 2035 |
| 481 | 20240523 | 105200 | 38918474600 | 160100 | 160300 | 160300 | 160100 | 1594 |
| 482 | 20240523 | 105100 | 38663155200 | 160200 | 160400 | 160400 | 160200 | 1810 |
| 483 | 20240523 | 105000 | 38373016300 | 160300 | 160200 | 160400 | 160200 | 1254 |
| 484 | 20240523 | 104900 | 38171999900 | 160200 | 160200 | 160300 | 160200 | 4106 |
| 485 | 20240523 | 104800 | 37514059400 | 160200 | 159800 | 160200 | 159800 | 5913 |
| 486 | 20240523 | 104700 | 36567746300 | 159900 | 159900 | 159900 | 159800 | 18 |
| 487 | 20240523 | 104600 | 36564869400 | 159900 | 159700 | 159900 | 159700 | 380 |
| 488 | 20240523 | 104500 | 36504150900 | 159700 | 159800 | 159900 | 159700 | 678 |
| 489 | 20240523 | 104400 | 36395799800 | 159800 | 159800 | 159900 | 159800 | 140 |
| 490 | 20240523 | 104300 | 36373417800 | 159800 | 160000 | 160000 | 159800 | 1021 |
| 491 | 20240523 | 104200 | 36210148300 | 159900 | 159800 | 160000 | 159700 | 989 |
| 492 | 20240523 | 104100 | 36051999500 | 159800 | 159700 | 159900 | 159600 | 892 |
| 493 | 20240523 | 104000 | 35909547800 | 159700 | 159900 | 160000 | 159700 | 517 |
| 494 | 20240523 | 103900 | 35826915600 | 160000 | 159900 | 160000 | 159900 | 148 |
| 495 | 20240523 | 103800 | 35803239500 | 159900 | 159900 | 160000 | 159900 | 946 |
| 496 | 20240523 | 103700 | 35651960900 | 159800 | 159900 | 159900 | 159700 | 276 |
| 497 | 20240523 | 103600 | 35607831200 | 159900 | 159700 | 159900 | 159700 | 670 |
| 498 | 20240523 | 103500 | 35500756000 | 159800 | 159700 | 159800 | 159700 | 170 |
| 499 | 20240523 | 103400 | 35473596400 | 159800 | 159700 | 159800 | 159600 | 433 |
| 500 | 20240523 | 103300 | 35404442400 | 159800 | 159900 | 159900 | 159700 | 800 |
| 501 | 20240523 | 103200 | 35276578800 | 159900 | 159900 | 160000 | 159900 | 169 |
| 502 | 20240523 | 103100 | 35249546000 | 160000 | 159800 | 160000 | 159800 | 1026 |
| 503 | 20240523 | 103000 | 35085516400 | 159900 | 160000 | 160100 | 159800 | 2147 |
| 504 | 20240523 | 102900 | 34742019900 | 160100 | 160000 | 160100 | 160000 | 550 |
| 505 | 20240523 | 102800 | 34654005000 | 160000 | 160100 | 160100 | 160000 | 700 |
| 506 | 20240523 | 102700 | 34541946800 | 160100 | 160100 | 160200 | 160000 | 874 |
| 507 | 20240523 | 102600 | 34402018000 | 160100 | 160100 | 160200 | 160000 | 395 |
| 508 | 20240523 | 102500 | 34338779100 | 160000 | 159900 | 160200 | 159900 | 1435 |
| 509 | 20240523 | 102400 | 34109074500 | 159900 | 160100 | 160100 | 159900 | 425 |
| 510 | 20240523 | 102300 | 34041071000 | 160100 | 160200 | 160300 | 160000 | 796 |
| 511 | 20240523 | 102200 | 33913563800 | 160200 | 159900 | 160300 | 159900 | 4373 |
| 512 | 20240523 | 102100 | 33213516300 | 159900 | 160000 | 160000 | 159800 | 1948 |
| 513 | 20240523 | 102000 | 32902008000 | 159900 | 160100 | 160200 | 159900 | 1158 |
| 514 | 20240523 | 101900 | 32716687100 | 160200 | 160000 | 160200 | 159900 | 6651 |
| 515 | 20240523 | 101800 | 31652142500 | 160000 | 159900 | 160000 | 159900 | 3199 |
| 516 | 20240523 | 101700 | 31140331200 | 159900 | 159900 | 160000 | 159900 | 1452 |
| 517 | 20240523 | 101600 | 30908060800 | 159900 | 159700 | 159900 | 159700 | 3415 |
| 518 | 20240523 | 101500 | 30362200300 | 159800 | 159500 | 159800 | 159400 | 5813 |
| 519 | 20240523 | 101400 | 29434514600 | 159400 | 159200 | 159500 | 159200 | 1015 |
| 520 | 20240523 | 101300 | 29272776400 | 159200 | 159200 | 159300 | 159100 | 355 |
| 521 | 20240523 | 101200 | 29216264800 | 159100 | 159100 | 159300 | 159100 | 450 |
| 522 | 20240523 | 101100 | 29144653700 | 159100 | 159300 | 159300 | 159100 | 559 |
| 523 | 20240523 | 101000 | 29055660900 | 159200 | 159300 | 159300 | 159200 | 235 |
| 524 | 20240523 | 100900 | 29018233400 | 159200 | 159000 | 159200 | 159000 | 709 |
| 525 | 20240523 | 100800 | 28905454200 | 159000 | 159100 | 159100 | 159000 | 766 |
| 526 | 20240523 | 100700 | 28783621500 | 159100 | 159200 | 159300 | 159000 | 1075 |
| 527 | 20240523 | 100600 | 28612572700 | 159200 | 159300 | 159300 | 159200 | 290 |
| 528 | 20240523 | 100500 | 28566399000 | 159200 | 159400 | 159400 | 159200 | 205 |
| 529 | 20240523 | 100400 | 28533739200 | 159500 | 159200 | 159500 | 159100 | 303 |
| 530 | 20240523 | 100300 | 28485444200 | 159100 | 159200 | 159300 | 159100 | 1052 |
| 531 | 20240523 | 100200 | 28317978300 | 159500 | 159600 | 159700 | 159000 | 3937 |
| 532 | 20240523 | 100100 | 27690725500 | 159700 | 159700 | 159700 | 159600 | 893 |
| 533 | 20240523 | 100000 | 27548126200 | 159600 | 159500 | 159700 | 159500 | 1071 |
| 534 | 20240523 | 095900 | 27377196200 | 159500 | 159300 | 159600 | 159300 | 966 |
| 535 | 20240523 | 095800 | 27223188400 | 159300 | 159400 | 159400 | 159300 | 731 |
| 536 | 20240523 | 095700 | 27106689400 | 159400 | 159500 | 159600 | 159300 | 1185 |
| 537 | 20240523 | 095600 | 26917717800 | 159500 | 159600 | 159600 | 159300 | 568 |
| 538 | 20240523 | 095500 | 26827141100 | 159400 | 159500 | 159600 | 159300 | 779 |
| 539 | 20240523 | 095400 | 26702901300 | 159300 | 159400 | 159500 | 159300 | 1229 |
| 540 | 20240523 | 095300 | 26506976200 | 159400 | 159700 | 159800 | 159400 | 1050 |
| 541 | 20240523 | 095200 | 26339399300 | 159800 | 159800 | 159800 | 159600 | 848 |
| 542 | 20240523 | 095100 | 26203953700 | 159800 | 159800 | 159800 | 159700 | 903 |
| 543 | 20240523 | 095000 | 26059683300 | 159800 | 159600 | 159800 | 159600 | 1020 |
| 544 | 20240523 | 094900 | 25896774000 | 159600 | 159500 | 159700 | 159400 | 760 |
| 545 | 20240523 | 094800 | 25775492100 | 159600 | 159600 | 159700 | 159400 | 1458 |
| 546 | 20240523 | 094700 | 25542898500 | 159600 | 159500 | 159700 | 159500 | 1004 |
| 547 | 20240523 | 094600 | 25382723800 | 159500 | 159300 | 159500 | 159300 | 1247 |
| 548 | 20240523 | 094500 | 25183970700 | 159400 | 159500 | 159500 | 159200 | 1579 |
| 549 | 20240523 | 094400 | 24932420600 | 159500 | 159100 | 159500 | 159100 | 890 |
| 550 | 20240523 | 094300 | 24790570500 | 159200 | 159600 | 159600 | 159100 | 4194 |
| 551 | 20240523 | 094200 | 24122528500 | 159600 | 159800 | 159900 | 159500 | 3978 |
| 552 | 20240523 | 094100 | 23487309400 | 159800 | 160500 | 160500 | 159700 | 5778 |
| 553 | 20240523 | 094000 | 22562129700 | 160500 | 160800 | 160900 | 160300 | 5750 |
| 554 | 20240523 | 093900 | 21638600300 | 160800 | 160500 | 160800 | 160200 | 5787 |
| 555 | 20240523 | 093800 | 20709100400 | 160500 | 160500 | 160700 | 160400 | 6635 |
| 556 | 20240523 | 093700 | 19643330000 | 160500 | 159800 | 160600 | 159700 | 21606 |
| 557 | 20240523 | 093600 | 16184530000 | 159800 | 159900 | 159900 | 159600 | 1276 |
| 558 | 20240523 | 093500 | 15980667800 | 159900 | 159700 | 159900 | 159600 | 3092 |
| 559 | 20240523 | 093400 | 15486804600 | 159700 | 159400 | 159800 | 159400 | 4062 |
| 560 | 20240523 | 093300 | 14838453700 | 159500 | 158700 | 159500 | 158700 | 8675 |
| 561 | 20240523 | 093200 | 13458388700 | 158800 | 158800 | 158800 | 158600 | 922 |
| 562 | 20240523 | 093100 | 13312033400 | 158800 | 158800 | 158800 | 158700 | 404 |
| 563 | 20240523 | 093000 | 13247897000 | 158800 | 158600 | 158800 | 158500 | 1222 |
| 564 | 20240523 | 092900 | 13053943200 | 158600 | 158900 | 158900 | 158100 | 2445 |
| 565 | 20240523 | 092800 | 12666550100 | 158900 | 159000 | 159000 | 158700 | 880 |
| 566 | 20240523 | 092700 | 12526756000 | 159000 | 159000 | 159100 | 158700 | 1972 |
| 567 | 20240523 | 092600 | 12213299200 | 159000 | 158800 | 159000 | 158800 | 3469 |
| 568 | 20240523 | 092500 | 11662125700 | 158800 | 158400 | 158900 | 158300 | 4559 |
| 569 | 20240523 | 092400 | 10939156900 | 158400 | 158300 | 158400 | 158200 | 922 |
| 570 | 20240523 | 092300 | 10793123100 | 158300 | 158200 | 158500 | 158100 | 3269 |
| 571 | 20240523 | 092200 | 10275773700 | 158200 | 157600 | 158200 | 157400 | 3641 |
| 572 | 20240523 | 092100 | 9700782400 | 157600 | 157700 | 157800 | 157300 | 2188 |
| 573 | 20240523 | 092000 | 9355982900 | 157600 | 157600 | 158000 | 157400 | 4780 |
| 574 | 20240523 | 091900 | 8602433800 | 157500 | 157600 | 157700 | 157400 | 1485 |
| 575 | 20240523 | 091800 | 8368492800 | 157600 | 157200 | 157600 | 157100 | 1199 |
| 576 | 20240523 | 091700 | 8179775100 | 157100 | 157500 | 157500 | 157100 | 1328 |
| 577 | 20240523 | 091600 | 7970924700 | 157400 | 157900 | 158000 | 157300 | 2850 |
| 578 | 20240523 | 091500 | 7521855100 | 158000 | 158000 | 158200 | 157600 | 4701 |
| 579 | 20240523 | 091400 | 6779456200 | 158000 | 157900 | 158000 | 157700 | 1695 |
| 580 | 20240523 | 091300 | 6511856200 | 157900 | 157500 | 158000 | 157400 | 3744 |
| 581 | 20240523 | 091200 | 5921146700 | 157400 | 157400 | 157700 | 157300 | 3685 |
| 582 | 20240523 | 091100 | 5340512500 | 157400 | 157000 | 157500 | 157000 | 5018 |
| 583 | 20240523 | 091000 | 4551723400 | 157000 | 156700 | 157000 | 156700 | 1022 |
| 584 | 20240523 | 090900 | 4391386500 | 156700 | 156800 | 156900 | 156300 | 3123 |
| 585 | 20240523 | 090800 | 3902290900 | 156800 | 156600 | 157000 | 156500 | 2709 |
| 586 | 20240523 | 090700 | 3477553200 | 156600 | 156400 | 156600 | 156300 | 565 |
| 587 | 20240523 | 090600 | 3389162500 | 156400 | 156600 | 156600 | 156000 | 2944 |
| 588 | 20240523 | 090500 | 2929321400 | 156400 | 156700 | 156800 | 156400 | 2853 |
| 589 | 20240523 | 090400 | 2482499600 | 156800 | 156800 | 157000 | 156500 | 1469 |
| 590 | 20240523 | 090300 | 2252212700 | 156900 | 156700 | 156900 | 156400 | 1404 |
| 591 | 20240523 | 090200 | 2032155500 | 156800 | 156500 | 156800 | 156300 | 2624 |
| 592 | 20240523 | 090100 | 1621655000 | 156500 | 157000 | 157000 | 156100 | 3531 |
| 593 | 20240523 | 090000 | 1069596800 | 157000 | 156400 | 157100 | 156400 | 6780 |